Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.426 | 7.646 | 7.316 | 7.426 | 183,071 | -0.17(-2.17%) |
Jul 29, 2010 | 7.618 | 7.684 | 7.530 | 7.591 | 136,049 | +0.02(+0.29%) |
Jul 28, 2010 | 7.624 | 7.673 | 7.497 | 7.569 | 121,149 | -0.05(-0.65%) |
Jul 27, 2010 | 7.690 | 7.728 | 7.563 | 7.618 | 144,032 | -0.08(-1.00%) |
Jul 26, 2010 | 7.662 | 7.750 | 7.613 | 7.695 | 224,081 | +0.01(+0.14%) |
Jul 23, 2010 | 7.354 | 7.701 | 7.349 | 7.684 | 304,298 | +0.27(+3.63%) |
Jul 22, 2010 | 7.228 | 7.426 | 7.228 | 7.415 | 214,770 | +0.19(+2.67%) |
Jul 21, 2010 | 7.277 | 7.321 | 7.129 | 7.222 | 203,632 | -0.05(-0.68%) |
Jul 20, 2010 | 7.167 | 7.316 | 7.041 | 7.272 | 201,576 | -0.01(-0.15%) |
Jul 19, 2010 | 7.151 | 7.283 | 7.074 | 7.283 | 218,906 | +0.13(+1.85%) |
Jul 16, 2010 | 7.151 | 7.200 | 7.035 | 7.151 | 197,447 | +0.00(+0.00%) |
Jul 15, 2010 | 7.107 | 7.151 | 6.914 | 7.151 | 191,477 | +0.00(+0.00%) |
Jul 14, 2010 | 6.881 | 7.178 | 6.881 | 7.151 | 601,186 | +0.23(+3.34%) |
Jul 13, 2010 | 7.052 | 7.123 | 6.832 | 6.920 | 933,140 | +0.02(+0.32%) |
Jul 12, 2010 | 6.947 | 6.969 | 6.727 | 6.898 | 409,819 | -0.12(-1.65%) |
Jul 09, 2010 | 7.013 | 7.107 | 6.804 | 7.013 | 506,111 | +0.01(+0.08%) |
Jul 08, 2010 | 6.656 | 7.151 | 6.634 | 7.008 | 467,565 | +0.32(+4.86%) |
Jul 07, 2010 | 6.573 | 6.694 | 6.430 | 6.683 | 286,761 | +0.12(+1.84%) |
Jul 06, 2010 | 6.507 | 6.782 | 6.353 | 6.562 | 404,671 | +0.07(+1.10%) |
Jul 02, 2010 | 6.491 | 6.711 | 6.452 | 6.491 | 158,480 | -0.21(-3.20%) |
Jul 01, 2010 | 6.793 | 7.046 | 6.491 | 6.705 | 336,695 | -0.07(-1.06%) |
Jun 30, 2010 | 6.760 | 6.793 | 6.540 | 6.777 | 250,061 | +0.04(+0.65%) |
Jun 29, 2010 | 6.612 | 6.777 | 6.535 | 6.733 | 362,231 | -0.06(-0.81%) |
Jun 25, 2010 | 6.788 | 7.079 | 6.562 | 6.788 | 301,704 | +0.13(+1.98%) |
Jun 24, 2010 | 6.689 | 6.716 | 6.502 | 6.656 | 268,887 | -0.09(-1.39%) |
Jun 23, 2010 | 6.606 | 6.903 | 6.518 | 6.749 | 212,353 | +0.15(+2.25%) |
Jun 22, 2010 | 6.601 | 6.859 | 6.579 | 6.601 | 205,034 | -0.01(-0.08%) |
Jun 21, 2010 | 6.931 | 6.958 | 6.601 | 6.606 | 186,448 | -0.32(-4.68%) |
Jun 18, 2010 | 6.931 | 7.151 | 6.914 | 6.931 | 132,533 | -0.13(-1.87%) |
Jun 17, 2010 | 7.019 | 7.233 | 6.826 | 7.063 | 182,754 | +0.03(+0.39%) |
Jun 16, 2010 | 7.107 | 7.151 | 6.898 | 7.035 | 194,190 | -0.18(-2.44%) |
Jun 15, 2010 | 7.030 | 7.272 | 7.002 | 7.211 | 345,929 | +0.24(+3.47%) |
Jun 14, 2010 | 7.261 | 7.371 | 6.936 | 6.969 | 418,166 | -0.29(-3.94%) |
Jun 11, 2010 | 7.096 | 7.371 | 6.980 | 7.255 | 249,590 | +0.09(+1.23%) |
Jun 10, 2010 | 6.826 | 7.266 | 6.601 | 7.167 | 411,518 | +0.40(+5.85%) |
Jun 09, 2010 | 6.623 | 7.048 | 6.623 | 6.771 | 191,728 | +0.18(+2.67%) |
Jun 08, 2010 | 6.667 | 6.667 | 6.243 | 6.595 | 768,324 | -0.04(-0.58%) |
Jun 07, 2010 | 7.068 | 7.123 | 6.557 | 6.634 | 469,221 | -0.47(-6.58%) |
Jun 04, 2010 | 7.101 | 7.321 | 6.953 | 7.101 | 327,261 | +0.24(+3.45%) |
Jun 03, 2010 | 7.013 | 7.156 | 6.771 | 6.865 | 318,809 | -0.08(-1.19%) |
Jun 02, 2010 | 6.969 | 6.991 | 6.810 | 6.947 | 172,597 | -0.01(-0.16%) |
Jun 01, 2010 | 7.200 | 7.200 | 6.810 | 6.958 | 194,191 | -0.02(-0.24%) |
May 28, 2010 | 6.975 | 7.233 | 6.939 | 6.975 | 106,003 | -0.15(-2.16%) |
May 27, 2010 | 7.030 | 7.178 | 7.030 | 7.129 | 145,032 | +0.14(+2.05%) |
May 26, 2010 | 6.964 | 7.129 | 6.947 | 6.986 | 162,958 | +0.04(+0.63%) |
May 25, 2010 | 6.920 | 7.013 | 6.676 | 6.942 | 400,895 | -0.21(-2.92%) |
May 24, 2010 | 6.986 | 7.156 | 6.986 | 7.151 | 175,648 | +0.09(+1.25%) |
May 21, 2010 | 7.013 | 7.178 | 6.810 | 7.063 | 517,703 | -0.09(-1.23%) |
May 20, 2010 | 7.046 | 7.266 | 7.041 | 7.151 | 405,400 | -0.11(-1.52%) |
May 19, 2010 | 7.514 | 7.514 | 7.041 | 7.261 | 661,570 | -0.24(-3.15%) |
May 18, 2010 | 7.387 | 7.657 | 7.349 | 7.497 | 435,901 | +0.10(+1.34%) |
May 17, 2010 | 7.420 | 7.679 | 7.167 | 7.398 | 459,613 | -0.04(-0.52%) |
May 14, 2010 | 7.437 | 7.453 | 7.272 | 7.437 | 636,552 | -0.06(-0.81%) |
May 13, 2010 | 7.481 | 7.690 | 7.409 | 7.497 | 273,628 | -0.05(-0.66%) |
May 12, 2010 | 7.508 | 7.695 | 7.508 | 7.547 | 501,468 | +0.09(+1.25%) |
May 11, 2010 | 7.676 | 7.676 | 7.382 | 7.453 | 599,188 | -0.10(-1.31%) |
May 10, 2010 | 7.668 | 7.668 | 7.536 | 7.552 | 624,473 | +0.02(+0.22%) |
May 07, 2010 | 7.778 | 7.904 | 7.272 | 7.536 | 508,774 | -0.32(-4.06%) |
May 06, 2010 | 7.563 | 7.932 | 7.295 | 7.855 | 796,442 | +0.21(+2.73%) |
May 05, 2010 | 7.668 | 7.783 | 7.563 | 7.646 | 1,260,977 | -0.19(-2.39%) |
May 04, 2010 | 8.003 | 8.075 | 7.789 | 7.833 | 266,438 | -0.20(-2.53%) |